Las Vegas Sands Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.470	38.590	37.900	38.010	38.010	8,329,400
2026-10-15	37.400	38.420	37.400	38.320	38.320	6,900,600
2026-10-14	37.150	37.360	36.370	37.020	37.020	5,962,100
2026-10-13	36.500	37.080	36.440	37.040	37.040	5,074,300
2026-10-12	36.190	36.400	35.740	36.150	36.150	4,336,400
2026-10-09	36.500	37.130	35.930	36.170	36.170	4,274,800
2026-10-08	35.500	36.120	35.280	36.100	36.100	7,051,700
2026-10-07	36.460	36.460	35.700	35.810	35.810	4,824,000
2026-10-06	36.670	36.700	36.280	36.310	36.310	4,977,000
2026-10-05	36.650	37.010	36.080	36.610	36.610	5,863,200
2026-10-02	36.890	36.980	36.210	36.230	36.230	7,317,600
2026-10-01	37.840	37.930	36.480	36.690	36.690	6,296,100
2026-09-30	38.450	38.670	37.790	37.810	37.810	6,336,400
2026-09-29	38.830	38.830	38.150	38.320	38.320	5,308,500
2026-09-28	38.870	39.290	38.420	38.780	38.780	3,766,000
2026-09-25	38.790	39.170	38.520	38.990	38.990	3,886,700
2026-09-24	39.000	39.230	38.060	38.650	38.650	7,210,000
2026-09-23	39.760	39.780	39.010	39.190	39.190	3,816,100
2026-09-22	40.860	41.020	39.590	39.700	39.700	5,102,000
2026-09-21	40.190	40.600	39.540	40.260	40.260	4,541,600
2026-09-18	40.510	40.790	39.730	39.980	39.980	18,101,900
2026-09-17	41.370	41.430	40.630	40.670	40.670	4,183,100
2026-09-16	41.370	41.530	40.860	41.060	41.060	6,021,800
2026-09-15	42.220	42.460	41.260	41.270	41.270	5,436,400
2026-09-14	42.820	43.030	42.140	42.400	42.400	4,437,400
2026-09-11	42.820	43.100	42.500	42.830	42.830	3,985,000
2026-09-10	43.320	43.330	42.110	42.600	42.600	5,770,700
2026-09-09	43.730	43.920	42.720	43.330	43.330	7,223,000
2026-09-08	44.280	44.410	43.570	43.980	43.980	6,957,100
2026-09-04	44.180	44.730	44.130	44.370	44.370	4,291,200
2026-09-03	44.710	44.990	43.810	44.510	44.510	3,672,200
2026-09-02	43.750	45.300	43.660	44.540	44.540	5,547,400
2026-09-01	43.550	44.150	43.360	43.840	43.840	4,771,200
2026-08-31	45.130	45.180	43.590	43.810	43.810	7,267,600
2026-08-28	45.000	45.530	44.620	45.040	45.040	6,848,500
2026-08-27	46.190	46.360	43.920	44.240	44.240	7,632,700
2026-08-26	46.820	47.060	46.090	46.230	46.230	3,816,000
2026-08-25	46.880	47.495	46.730	47.270	47.270	3,018,390
2026-08-24	47.000	47.240	46.080	46.970	46.970	3,819,332
2026-08-21	46.220	47.080	46.180	47.030	47.030	3,294,100
2026-08-20	46.400	46.690	45.500	45.970	45.970	4,316,800
2026-08-19	45.730	46.640	44.840	46.580	46.580	4,839,300
2026-08-18	45.700	46.170	45.430	45.470	45.470	3,074,000
2026-08-17	46.050	46.380	45.220	45.430	45.430	4,274,500
2026-08-14	45.890	46.480	45.750	46.230	46.230	3,172,900
2026-08-13	45.700	45.920	45.330	45.770	45.770	2,815,500
2026-08-12	45.710	45.970	45.300	45.680	45.680	3,336,100
2026-08-11	45.160	45.940	45.160	45.720	45.720	3,865,600
2026-08-10	45.890	46.090	45.140	45.460	45.460	5,355,900
2026-08-07	46.100	46.230	45.060	45.770	45.770	4,076,400
2026-08-06	45.900	46.830	45.450	46.110	46.110	4,648,800
2026-08-05	46.490	47.440	45.760	45.850	45.850	7,052,100
2026-08-04	46.680	47.000	45.790	46.020	46.020	6,876,100
2026-08-03	48.960	49.050	46.500	47.280	46.980	6,282,100
2026-07-31	49.820	50.080	48.760	48.890	48.580	5,837,900
2026-07-30	48.200	49.920	48.200	49.870	49.554	7,259,300
2026-07-29	48.150	48.770	48.010	48.550	48.242	5,079,000
2026-07-28	47.930	48.780	47.830	48.250	47.944	6,616,500
2026-07-27	46.940	47.890	46.740	47.760	47.457	7,020,500
2026-07-24	46.600	46.600	45.250	46.080	45.788	5,991,500

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3000 USD
2026-05-05	0.3000 USD
2026-02-09	0.3000 USD
2025-11-04	0.2500 USD
2025-08-05	0.2500 USD
2025-05-06	0.2500 USD
2025-02-10	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-06	0.2000 USD
2024-02-05	0.2000 USD
2023-11-06	0.2000 USD
2023-08-07	0.2000 USD
2020-03-17	0.7900 USD
2019-12-16	0.7700 USD
2019-09-17	0.7700 USD
2019-06-18	0.7700 USD
2019-03-19	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.